Fodelia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.360	4.360	4.340	4.340	4.093	617
2023-03-15	4.350	4.350	4.320	4.340	4.093	2,716
2023-03-14	4.360	4.450	4.360	4.440	4.188	2,257
2023-03-13	4.320	4.410	4.300	4.410	4.159	1,423
2023-03-10	4.340	4.350	4.300	4.350	4.103	1,965
2023-03-09	4.320	4.340	4.320	4.340	4.093	448
2023-03-08	4.400	4.400	4.390	4.400	4.150	3,476
2023-03-07	4.460	4.460	4.460	4.460	4.206	1,100
2023-03-06	4.450	4.470	4.400	4.460	4.206	2,224
2023-03-03	4.530	4.530	4.430	4.450	4.197	6,646
2023-03-02	4.530	4.530	4.410	4.530	4.272	2,740
2023-03-01	4.530	4.530	4.400	4.530	4.272	1,700
2023-02-28	4.430	4.530	4.430	4.530	4.272	3,052
2023-02-27	4.340	4.470	4.340	4.430	4.178	4,475
2023-02-24	4.330	4.390	4.330	4.340	4.093	927
2023-02-23	4.400	4.400	4.320	4.320	4.074	627
2023-02-22	4.410	4.410	4.400	4.400	4.150	1,904
2023-02-21	4.450	4.460	4.310	4.450	4.197	5,467
2023-02-20	4.450	4.470	4.390	4.460	4.206	4,061
2023-02-17	4.300	4.460	4.300	4.450	4.197	660
2023-02-16	4.500	4.530	4.340	4.340	4.093	5,090
2023-02-15	4.500	4.530	4.490	4.530	4.272	6,148
2023-02-14	4.390	4.490	4.390	4.490	4.235	7,783
2023-02-13	4.390	4.390	4.230	4.350	4.103	5,510
2023-02-10	4.380	4.400	4.370	4.390	4.140	9,499
2023-02-09	4.370	4.450	4.270	4.380	4.131	4,863
2023-02-08	4.450	4.450	4.280	4.380	4.131	6,884
2023-02-07	4.450	4.550	4.450	4.490	4.235	6,037
2023-02-06	4.290	4.450	4.290	4.430	4.178	4,699
2023-02-03	4.380	4.400	4.350	4.400	4.150	1,268
2023-02-02	4.390	4.400	4.330	4.400	4.150	5,745
2023-02-01	4.380	4.390	4.350	4.390	4.140	939
2023-01-31	4.400	4.400	4.340	4.340	4.093	120
2023-01-30	4.390	4.400	4.280	4.400	4.150	1,955
2023-01-27	4.380	4.390	4.300	4.350	4.103	2,108
2023-01-26	4.270	4.440	4.270	4.360	4.112	7,365
2023-01-25	4.380	4.380	4.280	4.370	4.122	5,313
2023-01-24	4.350	4.380	4.240	4.380	4.131	3,774
2023-01-23	4.290	4.390	4.290	4.350	4.103	400
2023-01-20	4.400	4.400	4.310	4.350	4.103	1,988
2023-01-19	4.290	4.450	4.290	4.450	4.197	278
2023-01-18	4.400	4.430	4.350	4.360	4.112	2,062
2023-01-17	4.480	4.480	4.340	4.390	4.140	3,485
2023-01-16	4.400	4.480	4.400	4.450	4.197	269
2023-01-13	4.550	4.550	4.380	4.400	4.150	820
2023-01-12	4.460	4.530	4.450	4.450	4.197	2,119
2023-01-11	4.280	4.300	4.280	4.300	4.056	612
2023-01-10	4.320	4.320	4.240	4.240	3.999	2,129
2023-01-09	4.350	4.450	4.350	4.430	4.178	525
2023-01-05	4.270	4.430	4.240	4.430	4.178	1,501
2023-01-04	4.200	4.260	4.200	4.220	3.980	343
2023-01-03	4.260	4.310	4.210	4.310	4.065	700
2023-01-02	4.250	4.350	4.180	4.180	3.942	1,610
2022-12-30	4.380	4.400	4.100	4.250	4.008	12,869
2022-12-29	4.270	4.440	4.270	4.370	4.122	2,710
2022-12-28	4.510	4.510	4.350	4.350	4.103	5,201
2022-12-27	4.860	4.910	4.500	4.650	4.386	4,354
2022-12-23	4.990	4.990	4.860	4.860	4.584	565
2022-12-22	5.100	5.100	4.910	4.990	4.706	411
2022-12-21	4.610	5.100	4.610	5.100	4.810	6,164

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.0700 EUR
2025-03-26	0.0900 EUR
2024-03-22	0.0800 EUR
2023-11-30	0.0300 EUR
2023-04-06	0.0300 EUR
2022-04-13	0.0400 EUR
2021-04-21	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.